Silicom Ltd. - SILC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.74	19.77	19.77	20.73	19.47	27,034
February 19, 2026	19.56	19.45	19.45	20.02	18.85	46,102
February 18, 2026	19.88	19.75	19.75	20.64	19.53	58,100
February 17, 2026	19.29	20.24	20.24	20.24	19.29	24,000
February 13, 2026	18.74	19.51	19.51	19.51	18.74	3,700
February 12, 2026	19.26	19.13	19.13	20.01	18.55	17,471
February 11, 2026	20.65	19.4	19.4	20.77	19.17	65,500
February 10, 2026	20.62	20.74	20.74	21.22	19.1	29,000
February 09, 2026	20.26	21.01	21.01	21.15	20	38,600
February 06, 2026	19.65	20.52	20.56	20.68	19.65	20,707
February 05, 2026	20.43	19.49	19.49	20.75	19.35	44,822
February 04, 2026	21.13	20.79	20.79	21.7	20.28	37,819
February 03, 2026	20.44	20.55	20.55	21.5	19.8	87,220
February 02, 2026	18.18	20.2	20.2	20.96	18.18	64,000
January 30, 2026	19.2	18.11	18.11	19.77	16.97	119,030
January 29, 2026	17.5	19.37	19.37	23	16.96	773,700
January 28, 2026	16.04	15.06	15.06	17.22	15.04	60,646
January 27, 2026	15.98	15.86	15.86	16.13	15.8	8,800
January 26, 2026	16.62	15.88	15.88	16.62	15.86	28,800
January 23, 2026	16.6	16.72	16.72	17.79	16.3	74,400
January 22, 2026	16.11	16.3	16.3	17.32	16.11	82,600
January 21, 2026	15.49	16.07	16.07	16.96	15.3	33,400
January 20, 2026	15.29	15.35	15.35	15.79	15.29	15,000
January 16, 2026	15.81	15.58	15.58	15.91	15.58	22,445
January 15, 2026	15.48	15.68	15.68	15.99	15.21	10,100
January 14, 2026	15.6	14.9	14.9	15.87	14.77	42,927
January 13, 2026	15.52	15.45	15.45	15.94	15.27	20,987
January 12, 2026	15.15	15.09	15.09	15.81	15.09	15,711
January 09, 2026	15.63	15.14	15.14	16.43	15.01	18,300
January 08, 2026	15	15.03	15.03	15.51	14.88	41,304
January 07, 2026	15.15	15.21	15.21	15.69	15.15	14,923
January 06, 2026	15.55	15.2	15.2	15.79	15.2	9,800
January 05, 2026	14.5	15.16	15.16	15.86	14.5	57,800
January 02, 2026	14.84	14.21	14.21	14.84	14.21	10,044
December 31, 2025	14.01	14.7	14.7	14.76	14	265,800
December 30, 2025	13.73	14	14	14.14	13.72	17,036
December 29, 2025	13.9	13.73	13.73	13.9	13.54	18,200
December 26, 2025	14.13	14.09	14.09	14.13	13.89	3,748
December 24, 2025	13.56	13.99	13.99	14.36	13.38	18,900
December 23, 2025	13.51	13.55	13.55	13.6	13.51	16,900
December 22, 2025	13.67	13.51	13.51	14	13.34	26,100
December 19, 2025	14.07	13.5	13.5	14.25	13.5	32,605
December 18, 2025	14.43	14.03	14.03	14.43	14	16,600
December 17, 2025	14.12	14.29	14.29	14.29	14.12	11,500
December 16, 2025	14.5	14.47	14.47	14.5	14.26	4,900
December 15, 2025	14.93	14.52	14.52	14.93	14.3	11,700
December 12, 2025	14.51	14.53	14.53	14.77	14.31	6,400
December 11, 2025	14.7	14.57	14.57	14.72	14.53	3,900
December 10, 2025	14.19	14.86	14.86	14.88	14.15	6,927
December 09, 2025	14.65	14.25	14.25	14.65	14.2	20,034
December 08, 2025	14.64	14.65	14.65	14.73	14.31	6,700
December 05, 2025	14.95	14.7	14.7	15	14.6	6,729
December 04, 2025	15.28	14.97	14.97	15.3	14.94	12,019
December 03, 2025	15	15.49	15.49	15.56	15	15,002
December 02, 2025	15.1	15.05	15.05	15.31	15.01	2,200
December 01, 2025	15.14	15.25	15.25	15.57	15.14	9,500
November 28, 2025	15.44	15	15	15.58	15	10,900
November 26, 2025	14.98	15.52	15.52	15.76	14.98	10,819
November 25, 2025	14.71	14.9	14.9	15.36	14.71	21,900
November 24, 2025	14.18	14.87	14.87	14.93	14.09	24,219

Silicom Ltd. (SILC) NASDAQ